Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.320 | 5.450 | 5.320 | 5.420 | 3.628 | 8,864,436 |
| 2021-11-08 | 5.400 | 5.590 | 5.360 | 5.400 | 3.614 | 11,853,185 |
| 2021-11-05 | 5.720 | 5.730 | 5.490 | 5.490 | 3.674 | 13,628,078 |
| 2021-11-04 | 5.730 | 5.840 | 5.680 | 5.730 | 3.835 | 8,965,754 |
| 2021-11-03 | 5.640 | 5.820 | 5.500 | 5.730 | 3.835 | 11,001,374 |
| 2021-11-02 | 5.820 | 5.990 | 5.580 | 5.650 | 3.781 | 16,364,750 |
| 2021-11-01 | 5.600 | 5.900 | 5.340 | 5.860 | 3.922 | 17,816,476 |
| 2021-10-29 | 5.600 | 5.780 | 5.590 | 5.620 | 3.761 | 10,622,590 |
| 2021-10-28 | 5.860 | 5.930 | 5.570 | 5.570 | 3.728 | 16,241,782 |
| 2021-10-27 | 5.950 | 6.010 | 5.860 | 5.860 | 3.922 | 11,471,583 |
| 2021-10-26 | 5.960 | 6.100 | 5.860 | 5.970 | 3.996 | 23,451,248 |
| 2021-10-25 | 5.800 | 6.070 | 5.800 | 6.070 | 4.063 | 22,256,798 |
| 2021-10-22 | 5.590 | 5.860 | 5.380 | 5.780 | 3.868 | 26,758,190 |
| 2021-10-21 | 5.700 | 5.790 | 5.520 | 5.580 | 3.735 | 15,903,209 |
| 2021-10-20 | 5.480 | 5.830 | 5.480 | 5.760 | 3.855 | 20,829,252 |
| 2021-10-19 | 5.670 | 5.670 | 5.470 | 5.550 | 3.715 | 16,926,781 |
| 2021-10-18 | 5.210 | 5.470 | 5.210 | 5.470 | 3.661 | 5,061,560 |
| 2021-10-15 | 5.200 | 5.310 | 5.140 | 5.210 | 3.487 | 15,817,148 |
| 2021-10-14 | 5.610 | 5.620 | 5.390 | 5.390 | 3.607 | 22,343,118 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.